Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | USD | 39.4 | 39.66 | 39.4 | 39.51 | 7.902 | +0.01 (+0.03%) | 80,000 |
17 Feb 2005 | USD | 40.1 | 40.22 | 39.34 | 39.5 | 7.9 | -0.5 (-1.25%) | 115,900 |
16 Feb 2005 | USD | 40 | 40.21 | 40 | 40 | 8 | 0.0 (0.0%) | 37,800 |
15 Feb 2005 | USD | 39.68 | 40.37 | 39.66 | 40 | 8 | +0.45 (+1.14%) | 114,300 |
14 Feb 2005 | USD | 39.6 | 39.8 | 39.52 | 39.55 | 7.91 | 0.0 (0.0%) | 512,800 |
11 Feb 2005 | USD | 38.89 | 39.65 | 38.76 | 39.55 | 7.91 | +0.7 (+1.80%) | 187,100 |
10 Feb 2005 | USD | 39.36 | 39.36 | 38.82 | 38.85 | 7.77 | -0.47 (-1.20%) | 137,000 |
9 Feb 2005 | USD | 40.22 | 40.22 | 39.32 | 39.32 | 7.864 | -0.85 (-2.12%) | 72,300 |
8 Feb 2005 | USD | 40.45 | 40.5 | 40.16 | 40.17 | 8.034 | -0.45 (-1.11%) | 257,300 |
7 Feb 2005 | USD | 40.75 | 40.88 | 40.48 | 40.62 | 8.124 | -0.08 (-0.20%) | 107,300 |
4 Feb 2005 | USD | 39.98 | 40.77 | 39.98 | 40.7 | 8.14 | +0.85 (+2.13%) | 217,800 |
3 Feb 2005 | USD | 39.93 | 40 | 39.71 | 39.85 | 7.97 | -0.25 (-0.62%) | 237,800 |
2 Feb 2005 | USD | 40 | 40.28 | 39.81 | 40.1 | 8.02 | +0.32 (+0.80%) | 194,000 |
1 Feb 2005 | USD | 39.71 | 39.85 | 39.6 | 39.78 | 7.956 | +0.09 (+0.23%) | 218,300 |
31 Jan 2005 | USD | 39.47 | 39.73 | 39.47 | 39.69 | 7.938 | +0.78 (+2.00%) | 138,400 |
28 Jan 2005 | USD | 39.53 | 39.6 | 38.68 | 38.91 | 7.782 | -0.55 (-1.39%) | 555,300 |
27 Jan 2005 | USD | 39.35 | 39.55 | 39.05 | 39.46 | 7.892 | -0.04 (-0.10%) | 337,800 |
26 Jan 2005 | USD | 39.24 | 39.63 | 39.03 | 39.5 | 7.9 | +0.87 (+2.25%) | 105,000 |
25 Jan 2005 | USD | 38.82 | 39.2 | 38.62 | 38.63 | 7.726 | +0.23 (+0.60%) | 139,800 |
24 Jan 2005 | USD | 39.09 | 39.28 | 38.4 | 38.4 | 7.68 | -0.73 (-1.87%) | 198,100 |
21 Jan 2005 | USD | 39.55 | 39.72 | 39.1 | 39.13 | 7.826 | -0.42 (-1.06%) | 196,200 |
20 Jan 2005 | USD | 39.45 | 40.05 | 39.45 | 39.55 | 7.91 | -0.15 (-0.38%) | 99,900 |
19 Jan 2005 | USD | 40.5 | 40.5 | 39.66 | 39.7 | 7.94 | -0.59 (-1.46%) | 573,200 |
18 Jan 2005 | USD | 39.9 | 40.4 | 39.75 | 40.29 | 8.058 | +0.45 (+1.13%) | 175,900 |
17 Jan 2005 | USD | 39.84 | 39.84 | 39.84 | 39.84 | 7.968 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 39.52 | 39.93 | 39.5 | 39.84 | 7.968 | +0.57 (+1.45%) | 276,000 |
13 Jan 2005 | USD | 39.35 | 39.75 | 39.21 | 39.27 | 7.854 | -0.23 (-0.58%) | 138,300 |
12 Jan 2005 | USD | 39.5 | 39.65 | 39.09 | 39.5 | 7.9 | -0.15 (-0.38%) | 269,100 |
11 Jan 2005 | USD | 39.89 | 39.9 | 39.4 | 39.65 | 7.93 | -0.25 (-0.63%) | 180,800 |
10 Jan 2005 | USD | 40 | 40.3 | 39.76 | 39.9 | 7.98 | -0.08 (-0.20%) | 93,800 |